Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.941 | 5.095 | 4.925 | 5.046 | 210,098 | +0.09(+1.79%) |
Nov 29, 2018 | 5.038 | 5.087 | 4.803 | 4.957 | 191,357 | -0.08(-1.61%) |
Nov 28, 2018 | 4.650 | 5.111 | 4.650 | 5.038 | 329,789 | +0.39(+8.35%) |
Nov 27, 2018 | 4.529 | 4.658 | 4.440 | 4.650 | 159,804 | +0.11(+2.31%) |
Nov 26, 2018 | 4.391 | 4.650 | 4.334 | 4.545 | 214,856 | +0.19(+4.27%) |
Nov 23, 2018 | 4.391 | 4.658 | 4.302 | 4.359 | 63,313 | -0.13(-2.88%) |
Nov 21, 2018 | 4.488 | 4.488 | 4.488 | 0 | +0.11(+2.40%) | |
Nov 20, 2018 | 4.529 | 4.723 | 4.367 | 4.383 | 128,956 | -0.18(-3.90%) |
Nov 19, 2018 | 4.577 | 4.731 | 4.440 | 4.561 | 267,027 | +0.05(+1.08%) |
Nov 16, 2018 | 4.512 | 4.642 | 4.367 | 4.512 | 269,455 | -0.05(-1.06%) |
Nov 15, 2018 | 4.423 | 4.650 | 4.407 | 4.561 | 136,849 | +0.07(+1.62%) |
Nov 14, 2018 | 4.431 | 4.634 | 4.383 | 4.488 | 219,102 | +0.15(+3.54%) |
Nov 13, 2018 | 4.124 | 4.650 | 4.068 | 4.334 | 440,894 | +0.35(+8.72%) |
Nov 12, 2018 | 4.165 | 4.237 | 3.938 | 3.987 | 176,021 | -0.09(-2.18%) |
Nov 09, 2018 | 4.286 | 4.375 | 3.995 | 4.076 | 210,222 | -0.23(-5.44%) |
Nov 08, 2018 | 4.189 | 4.367 | 4.181 | 4.310 | 165,308 | +0.13(+3.09%) |
Nov 07, 2018 | 3.954 | 4.229 | 3.946 | 4.181 | 275,606 | +0.27(+6.82%) |
Nov 06, 2018 | 3.849 | 3.938 | 3.793 | 3.914 | 87,681 | +0.06(+1.47%) |
Nov 05, 2018 | 3.906 | 3.914 | 3.785 | 3.857 | 107,983 | -0.05(-1.24%) |
Nov 02, 2018 | 3.946 | 4.011 | 3.833 | 3.906 | 166,322 | -0.02(-0.41%) |
Nov 01, 2018 | 4.205 | 4.205 | 3.922 | 3.922 | 215,088 | +0.02(+0.41%) |
Oct 31, 2018 | 4.027 | 4.068 | 3.865 | 3.906 | 174,082 | -0.07(-1.83%) |
Oct 30, 2018 | 3.938 | 4.043 | 3.865 | 3.979 | 172,592 | +0.04(+1.03%) |
Oct 29, 2018 | 4.181 | 4.221 | 3.857 | 3.938 | 213,560 | -0.23(-5.62%) |
Oct 26, 2018 | 4.068 | 4.189 | 3.979 | 4.173 | 308,531 | +0.05(+1.18%) |
Oct 25, 2018 | 4.108 | 4.189 | 4.092 | 4.124 | 161,197 | +0.05(+1.19%) |
Oct 24, 2018 | 4.132 | 4.165 | 4.027 | 4.076 | 201,833 | -0.06(-1.56%) |
Oct 23, 2018 | 4.068 | 4.205 | 4.011 | 4.140 | 112,747 | +0.00(+0.00%) |
Oct 22, 2018 | 4.108 | 4.270 | 4.011 | 4.140 | 201,373 | +0.04(+0.99%) |
Oct 19, 2018 | 4.124 | 4.254 | 4.043 | 4.100 | 203,420 | -0.03(-0.78%) |
Oct 18, 2018 | 4.213 | 4.229 | 4.100 | 4.132 | 123,041 | -0.12(-2.85%) |
Oct 17, 2018 | 4.278 | 4.302 | 4.189 | 4.254 | 122,195 | -0.05(-1.13%) |
Oct 16, 2018 | 4.189 | 4.351 | 4.140 | 4.302 | 134,067 | +0.14(+3.30%) |
Oct 15, 2018 | 4.173 | 4.205 | 4.116 | 4.165 | 78,584 | -0.04(-0.96%) |
Oct 12, 2018 | 4.197 | 4.310 | 4.116 | 4.205 | 196,743 | +0.08(+1.96%) |
Oct 11, 2018 | 4.124 | 4.318 | 4.092 | 4.124 | 156,689 | +0.02(+0.39%) |
Oct 10, 2018 | 4.286 | 4.310 | 4.085 | 4.108 | 441,175 | -0.23(-5.40%) |
Oct 09, 2018 | 4.488 | 4.520 | 4.326 | 4.343 | 123,332 | -0.12(-2.72%) |
Oct 08, 2018 | 4.383 | 4.617 | 4.302 | 4.464 | 239,277 | +0.00(+0.00%) |
Oct 05, 2018 | 4.383 | 4.626 | 4.165 | 4.464 | 424,896 | +0.07(+1.66%) |
Oct 04, 2018 | 4.294 | 4.569 | 4.116 | 4.391 | 470,487 | +0.11(+2.45%) |
Oct 03, 2018 | 4.779 | 4.779 | 4.124 | 4.286 | 541,638 | -0.39(-8.30%) |
Oct 02, 2018 | 5.232 | 5.273 | 4.634 | 4.674 | 766,729 | -0.55(-10.53%) |
Oct 01, 2018 | 5.580 | 5.746 | 5.103 | 5.224 | 420,219 | -0.35(-6.24%) |
Sep 28, 2018 | 5.636 | 5.742 | 5.507 | 5.572 | 267,971 | -0.07(-1.29%) |
Sep 27, 2018 | 5.750 | 5.814 | 5.604 | 5.645 | 101,915 | -0.08(-1.41%) |
Sep 26, 2018 | 5.693 | 5.847 | 5.628 | 5.725 | 292,514 | +0.05(+0.85%) |
Sep 25, 2018 | 5.742 | 5.839 | 5.645 | 5.677 | 288,996 | -0.11(-1.96%) |
Sep 24, 2018 | 5.410 | 5.940 | 5.410 | 5.790 | 318,118 | -0.06(-0.97%) |
Sep 21, 2018 | 5.450 | 5.879 | 5.450 | 5.847 | 505,522 | +0.39(+7.11%) |
Sep 20, 2018 | 5.434 | 5.572 | 5.337 | 5.459 | 107,946 | +0.06(+1.05%) |
Sep 19, 2018 | 5.410 | 5.507 | 5.313 | 5.402 | 211,620 | -0.02(-0.45%) |
Sep 18, 2018 | 5.499 | 5.576 | 5.378 | 5.426 | 168,427 | -0.06(-1.03%) |
Sep 17, 2018 | 5.580 | 5.653 | 5.459 | 5.483 | 192,063 | -0.09(-1.60%) |
Sep 14, 2018 | 5.596 | 5.742 | 5.418 | 5.572 | 245,465 | -0.03(-0.58%) |
Sep 13, 2018 | 5.709 | 5.798 | 5.523 | 5.604 | 267,866 | -0.12(-2.12%) |
Sep 12, 2018 | 5.855 | 5.855 | 5.543 | 5.725 | 328,925 | -0.06(-1.12%) |
Sep 11, 2018 | 6.445 | 6.461 | 5.701 | 5.790 | 819,244 | +0.09(+1.56%) |
Sep 10, 2018 | 5.863 | 5.863 | 5.661 | 5.701 | 185,726 | -0.16(-2.76%) |
Sep 07, 2018 | 6.008 | 6.012 | 5.790 | 5.863 | 190,560 | -0.11(-1.89%) |
Sep 06, 2018 | 6.461 | 6.461 | 5.822 | 5.976 | 462,933 | -0.48(-7.39%) |
Sep 05, 2018 | 6.574 | 6.574 | 6.380 | 6.453 | 139,603 | -0.12(-1.85%) |